6222 (株)島精機製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 3,320 | 3,400 | 3,320 | 3,400 | 200 | 3,400 |
| 1998-12-29 | 3,370 | 3,370 | 3,300 | 3,370 | 1,100 | 3,370 |
| 1998-12-25 | 3,300 | 3,440 | 3,300 | 3,370 | 500 | 3,370 |
| 1998-12-24 | 3,250 | 3,300 | 3,250 | 3,250 | 1,500 | 3,250 |
| 1998-12-22 | 3,360 | 3,410 | 3,250 | 3,250 | 1,600 | 3,250 |
| 1998-12-21 | 3,380 | 3,450 | 3,350 | 3,450 | 900 | 3,450 |
| 1998-12-18 | 3,430 | 3,430 | 3,360 | 3,380 | 400 | 3,380 |
| 1998-12-17 | 3,390 | 3,390 | 3,350 | 3,350 | 900 | 3,350 |
| 1998-12-16 | 3,380 | 3,390 | 3,380 | 3,390 | 200 | 3,390 |
| 1998-12-15 | 3,380 | 3,390 | 3,380 | 3,390 | 600 | 3,390 |
| 1998-12-14 | 3,430 | 3,430 | 3,380 | 3,430 | 4,200 | 3,430 |
| 1998-12-11 | 3,480 | 3,480 | 3,380 | 3,380 | 17,400 | 3,380 |
| 1998-12-10 | 3,470 | 3,470 | 3,430 | 3,430 | 600 | 3,430 |
| 1998-12-09 | 3,420 | 3,430 | 3,420 | 3,420 | 3,200 | 3,420 |
| 1998-12-08 | 3,500 | 3,500 | 3,420 | 3,420 | 1,700 | 3,420 |
| 1998-12-04 | 3,520 | 3,520 | 3,410 | 3,410 | 1,900 | 3,410 |
| 1998-12-03 | 3,500 | 3,550 | 3,500 | 3,550 | 2,200 | 3,550 |
| 1998-12-02 | 3,560 | 3,560 | 3,510 | 3,510 | 500 | 3,510 |
| 1998-12-01 | 3,680 | 3,680 | 3,650 | 3,650 | 500 | 3,650 |
| 1998-11-30 | 3,780 | 3,790 | 3,650 | 3,700 | 3,800 | 3,700 |
| 1998-11-27 | 3,650 | 3,700 | 3,650 | 3,700 | 700 | 3,700 |
| 1998-11-26 | 3,600 | 3,650 | 3,600 | 3,650 | 2,100 | 3,650 |
| 1998-11-25 | 3,510 | 3,560 | 3,500 | 3,500 | 2,300 | 3,500 |
| 1998-11-24 | 3,400 | 3,500 | 3,400 | 3,460 | 3,800 | 3,460 |
| 1998-11-20 | 3,390 | 3,390 | 3,350 | 3,350 | 2,300 | 3,350 |
| 1998-11-19 | 3,400 | 3,410 | 3,400 | 3,410 | 1,300 | 3,410 |
| 1998-11-18 | 3,450 | 3,450 | 3,390 | 3,390 | 1,800 | 3,390 |
| 1998-11-17 | 3,410 | 3,450 | 3,400 | 3,400 | 2,200 | 3,400 |
| 1998-11-16 | 3,400 | 3,400 | 3,310 | 3,360 | 5,300 | 3,360 |
| 1998-11-13 | 3,460 | 3,500 | 3,440 | 3,500 | 7,000 | 3,500 |
| 1998-11-12 | 3,600 | 3,600 | 3,450 | 3,450 | 3,800 | 3,450 |
| 1998-11-11 | 3,530 | 3,680 | 3,530 | 3,650 | 700 | 3,650 |
| 1998-11-10 | 3,550 | 3,550 | 3,530 | 3,530 | 1,000 | 3,530 |
| 1998-11-09 | 3,700 | 3,700 | 3,680 | 3,690 | 1,900 | 3,690 |
| 1998-11-06 | 3,580 | 3,630 | 3,580 | 3,630 | 600 | 3,630 |
| 1998-11-05 | 3,700 | 3,700 | 3,570 | 3,570 | 1,000 | 3,570 |
| 1998-11-04 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 3,720 |
| 1998-11-02 | 3,550 | 3,570 | 3,550 | 3,570 | 200 | 3,570 |
| 1998-10-30 | 3,710 | 3,710 | 3,650 | 3,650 | 700 | 3,650 |
| 1998-10-29 | 3,800 | 3,800 | 3,700 | 3,700 | 3,400 | 3,700 |
| 1998-10-28 | 3,850 | 3,850 | 3,800 | 3,800 | 500 | 3,800 |
| 1998-10-27 | 3,800 | 3,860 | 3,800 | 3,800 | 1,900 | 3,800 |
| 1998-10-26 | 3,950 | 3,950 | 3,830 | 3,840 | 2,000 | 3,840 |
| 1998-10-23 | 4,090 | 4,100 | 3,940 | 3,940 | 1,600 | 3,940 |
| 1998-10-22 | 4,180 | 4,300 | 4,100 | 4,190 | 3,600 | 4,190 |
| 1998-10-21 | 4,200 | 4,300 | 4,200 | 4,300 | 2,700 | 4,300 |
| 1998-10-20 | 4,000 | 4,000 | 4,000 | 4,000 | 5,200 | 4,000 |
| 1998-10-19 | 4,090 | 4,090 | 4,000 | 4,000 | 2,900 | 4,000 |
| 1998-10-16 | 4,060 | 4,200 | 4,060 | 4,200 | 400 | 4,200 |
| 1998-10-15 | 4,100 | 4,100 | 4,050 | 4,050 | 400 | 4,050 |
| 1998-10-14 | 4,050 | 4,060 | 4,050 | 4,050 | 700 | 4,050 |
| 1998-10-13 | 4,050 | 4,050 | 4,050 | 4,050 | 900 | 4,050 |
| 1998-10-12 | 4,100 | 4,350 | 4,100 | 4,350 | 1,200 | 4,350 |
| 1998-10-09 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1998-10-08 | 4,300 | 4,300 | 4,240 | 4,250 | 600 | 4,250 |
| 1998-10-07 | 4,410 | 4,450 | 4,360 | 4,420 | 1,000 | 4,420 |
| 1998-10-06 | 4,360 | 4,360 | 4,360 | 4,360 | 300 | 4,360 |
| 1998-10-05 | 4,270 | 4,270 | 4,220 | 4,260 | 1,100 | 4,260 |
| 1998-10-02 | 4,300 | 4,360 | 4,270 | 4,270 | 1,200 | 4,270 |
| 1998-10-01 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 1998-09-30 | 4,480 | 4,480 | 4,350 | 4,350 | 1,900 | 4,350 |
| 1998-09-28 | 4,350 | 4,360 | 4,300 | 4,350 | 1,400 | 4,350 |
| 1998-09-25 | 4,220 | 4,220 | 4,200 | 4,200 | 800 | 4,200 |
| 1998-09-24 | 4,500 | 4,500 | 4,380 | 4,380 | 200 | 4,380 |
| 1998-09-22 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 1998-09-21 | 4,500 | 4,500 | 4,410 | 4,410 | 300 | 4,410 |
| 1998-09-18 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 1998-09-17 | 4,350 | 4,360 | 4,350 | 4,360 | 200 | 4,360 |
| 1998-09-16 | 4,480 | 4,480 | 4,330 | 4,330 | 800 | 4,330 |
| 1998-09-14 | 4,180 | 4,230 | 4,180 | 4,230 | 2,100 | 4,230 |
| 1998-09-11 | 4,290 | 4,300 | 4,150 | 4,180 | 17,400 | 4,180 |
| 1998-09-10 | 4,520 | 4,540 | 4,520 | 4,540 | 500 | 4,540 |
| 1998-09-09 | 4,650 | 4,680 | 4,600 | 4,620 | 2,200 | 4,620 |
| 1998-09-08 | 4,490 | 4,630 | 4,490 | 4,630 | 2,700 | 4,630 |
| 1998-09-07 | 4,400 | 4,460 | 4,400 | 4,440 | 8,900 | 4,440 |
| 1998-09-04 | 4,410 | 4,430 | 4,410 | 4,410 | 800 | 4,410 |
| 1998-09-03 | 4,660 | 4,710 | 4,660 | 4,710 | 4,000 | 4,710 |
| 1998-09-02 | 4,410 | 4,710 | 4,410 | 4,710 | 800 | 4,710 |
| 1998-09-01 | 4,300 | 4,350 | 4,270 | 4,350 | 2,500 | 4,350 |
| 1998-08-31 | 4,410 | 4,450 | 4,340 | 4,400 | 3,300 | 4,400 |
| 1998-08-28 | 4,570 | 4,570 | 4,300 | 4,310 | 3,900 | 4,310 |
| 1998-08-27 | 4,460 | 4,590 | 4,460 | 4,580 | 4,000 | 4,580 |
| 1998-08-26 | 4,960 | 5,050 | 4,900 | 4,910 | 1,600 | 4,910 |
| 1998-08-25 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 1998-08-24 | 4,950 | 5,000 | 4,950 | 5,000 | 500 | 5,000 |
| 1998-08-21 | 5,000 | 5,050 | 5,000 | 5,050 | 200 | 5,050 |
| 1998-08-20 | 5,100 | 5,110 | 5,010 | 5,030 | 900 | 5,030 |
| 1998-08-19 | 4,900 | 5,160 | 4,900 | 5,160 | 13,300 | 5,160 |
| 1998-08-18 | 4,950 | 4,950 | 4,900 | 4,920 | 600 | 4,920 |
| 1998-08-17 | 4,950 | 4,950 | 4,820 | 4,910 | 1,300 | 4,910 |
| 1998-08-14 | 5,030 | 5,030 | 4,930 | 4,950 | 2,100 | 4,950 |
| 1998-08-13 | 5,010 | 5,030 | 5,000 | 5,030 | 800 | 5,030 |
| 1998-08-12 | 4,940 | 5,000 | 4,940 | 5,000 | 800 | 5,000 |
| 1998-08-11 | 5,000 | 5,100 | 4,990 | 4,990 | 1,400 | 4,990 |
| 1998-08-10 | 5,050 | 5,100 | 5,050 | 5,060 | 2,900 | 5,060 |
| 1998-08-07 | 5,000 | 5,190 | 5,000 | 5,140 | 3,900 | 5,140 |
| 1998-08-06 | 4,920 | 4,970 | 4,920 | 4,960 | 1,700 | 4,960 |
| 1998-08-05 | 4,550 | 4,710 | 4,550 | 4,700 | 2,000 | 4,700 |
| 1998-08-04 | 4,550 | 4,600 | 4,550 | 4,600 | 700 | 4,600 |
| 1998-07-31 | 4,740 | 4,740 | 4,610 | 4,650 | 1,200 | 4,650 |
| 1998-07-30 | 4,720 | 4,730 | 4,690 | 4,690 | 1,600 | 4,690 |
| 1998-07-29 | 4,720 | 4,720 | 4,670 | 4,670 | 1,200 | 4,670 |
| 1998-07-28 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 1998-07-27 | 4,650 | 4,650 | 4,610 | 4,610 | 900 | 4,610 |
| 1998-07-24 | 4,700 | 4,800 | 4,620 | 4,800 | 2,500 | 4,800 |
| 1998-07-23 | 4,750 | 4,750 | 4,700 | 4,750 | 1,800 | 4,750 |
| 1998-07-22 | 4,840 | 4,880 | 4,800 | 4,800 | 1,400 | 4,800 |
| 1998-07-21 | 4,850 | 4,880 | 4,840 | 4,840 | 2,000 | 4,840 |
| 1998-07-17 | 4,800 | 4,850 | 4,800 | 4,850 | 11,000 | 4,850 |
| 1998-07-16 | 4,850 | 4,850 | 4,800 | 4,800 | 6,000 | 4,800 |
| 1998-07-15 | 4,810 | 4,850 | 4,790 | 4,800 | 2,700 | 4,800 |
| 1998-07-14 | 4,800 | 4,850 | 4,740 | 4,790 | 3,900 | 4,790 |
| 1998-07-13 | 4,660 | 4,850 | 4,660 | 4,850 | 1,700 | 4,850 |
| 1998-07-10 | 4,650 | 4,700 | 4,650 | 4,700 | 2,900 | 4,700 |
| 1998-07-09 | 4,670 | 4,700 | 4,670 | 4,700 | 600 | 4,700 |
| 1998-07-08 | 4,710 | 4,710 | 4,670 | 4,670 | 1,100 | 4,670 |
| 1998-07-07 | 4,700 | 4,700 | 4,700 | 4,700 | 400 | 4,700 |
| 1998-07-06 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 1998-07-03 | 4,790 | 4,790 | 4,740 | 4,780 | 1,100 | 4,780 |
| 1998-07-02 | 4,800 | 4,800 | 4,700 | 4,800 | 700 | 4,800 |
| 1998-07-01 | 4,740 | 4,740 | 4,650 | 4,700 | 5,000 | 4,700 |
| 1998-06-30 | 4,700 | 4,730 | 4,700 | 4,700 | 3,600 | 4,700 |
| 1998-06-29 | 4,680 | 4,730 | 4,680 | 4,680 | 900 | 4,680 |
| 1998-06-26 | 4,750 | 4,750 | 4,730 | 4,730 | 2,600 | 4,730 |
| 1998-06-25 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 1998-06-24 | 4,650 | 4,650 | 4,500 | 4,500 | 500 | 4,500 |
| 1998-06-22 | 4,750 | 4,750 | 4,650 | 4,650 | 300 | 4,650 |
| 1998-06-19 | 4,770 | 4,770 | 4,700 | 4,750 | 1,700 | 4,750 |
| 1998-06-18 | 4,850 | 4,850 | 4,710 | 4,790 | 1,800 | 4,790 |
| 1998-06-17 | 4,740 | 4,750 | 4,670 | 4,700 | 2,000 | 4,700 |
| 1998-06-16 | 4,640 | 4,760 | 4,600 | 4,700 | 3,900 | 4,700 |
| 1998-06-15 | 4,600 | 4,730 | 4,600 | 4,640 | 8,900 | 4,640 |
| 1998-06-12 | 4,460 | 4,600 | 4,460 | 4,570 | 27,100 | 4,570 |
| 1998-06-11 | 4,450 | 4,520 | 4,400 | 4,510 | 16,100 | 4,510 |
| 1998-06-10 | 4,360 | 4,430 | 4,360 | 4,410 | 1,400 | 4,410 |
| 1998-06-09 | 4,350 | 4,350 | 4,310 | 4,310 | 3,700 | 4,310 |
| 1998-06-08 | 4,430 | 4,430 | 4,400 | 4,400 | 1,300 | 4,400 |
| 1998-06-05 | 4,460 | 4,500 | 4,460 | 4,460 | 1,600 | 4,460 |
| 1998-06-04 | 4,360 | 4,500 | 4,360 | 4,500 | 2,500 | 4,500 |
| 1998-06-03 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 4,360 |
| 1998-06-02 | 4,350 | 4,360 | 4,350 | 4,360 | 400 | 4,360 |
| 1998-06-01 | 4,400 | 4,400 | 4,350 | 4,370 | 1,200 | 4,370 |
| 1998-05-29 | 4,220 | 4,420 | 4,220 | 4,320 | 800 | 4,320 |
| 1998-05-28 | 4,160 | 4,220 | 4,120 | 4,220 | 600 | 4,220 |
| 1998-05-27 | 4,130 | 4,130 | 4,110 | 4,110 | 700 | 4,110 |
| 1998-05-25 | 4,130 | 4,130 | 4,130 | 4,130 | 200 | 4,130 |
| 1998-05-22 | 4,220 | 4,220 | 4,130 | 4,130 | 800 | 4,130 |
| 1998-05-21 | 4,300 | 4,300 | 4,270 | 4,270 | 400 | 4,270 |
| 1998-05-20 | 4,280 | 4,300 | 4,250 | 4,300 | 900 | 4,300 |
| 1998-05-19 | 4,250 | 4,250 | 4,180 | 4,230 | 500 | 4,230 |
| 1998-05-18 | 4,250 | 4,250 | 4,170 | 4,200 | 900 | 4,200 |
| 1998-05-15 | 4,210 | 4,210 | 4,160 | 4,210 | 900 | 4,210 |
| 1998-05-14 | 4,230 | 4,230 | 4,150 | 4,160 | 1,200 | 4,160 |
| 1998-05-13 | 4,370 | 4,370 | 4,330 | 4,330 | 1,000 | 4,330 |
| 1998-05-12 | 4,390 | 4,410 | 4,360 | 4,370 | 1,100 | 4,370 |
| 1998-05-11 | 4,410 | 4,440 | 4,400 | 4,440 | 400 | 4,440 |
| 1998-05-08 | 4,470 | 4,490 | 4,440 | 4,490 | 2,800 | 4,490 |
| 1998-05-07 | 4,410 | 4,490 | 4,410 | 4,490 | 2,500 | 4,490 |
| 1998-05-06 | 4,390 | 4,420 | 4,370 | 4,400 | 8,200 | 4,400 |
| 1998-05-01 | 4,400 | 4,400 | 4,350 | 4,370 | 2,900 | 4,370 |
| 1998-04-30 | 4,260 | 4,400 | 4,260 | 4,330 | 4,300 | 4,330 |
| 1998-04-28 | 4,150 | 4,170 | 4,140 | 4,170 | 1,300 | 4,170 |
| 1998-04-27 | 4,390 | 4,390 | 4,110 | 4,130 | 1,900 | 4,130 |
| 1998-04-24 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 1998-04-23 | 4,260 | 4,300 | 4,250 | 4,300 | 800 | 4,300 |
| 1998-04-22 | 4,250 | 4,250 | 4,200 | 4,250 | 1,800 | 4,250 |
| 1998-04-21 | 4,200 | 4,260 | 4,200 | 4,250 | 2,600 | 4,250 |
| 1998-04-20 | 4,110 | 4,200 | 4,110 | 4,170 | 500 | 4,170 |
| 1998-04-17 | 4,160 | 4,160 | 4,100 | 4,130 | 1,100 | 4,130 |
| 1998-04-16 | 4,190 | 4,190 | 4,110 | 4,150 | 3,400 | 4,150 |
| 1998-04-15 | 4,110 | 4,140 | 4,110 | 4,140 | 600 | 4,140 |
| 1998-04-14 | 4,170 | 4,170 | 4,160 | 4,160 | 700 | 4,160 |
| 1998-04-13 | 4,160 | 4,160 | 4,160 | 4,160 | 700 | 4,160 |
| 1998-04-10 | 4,220 | 4,220 | 4,090 | 4,150 | 2,100 | 4,150 |
| 1998-04-09 | 4,110 | 4,220 | 4,100 | 4,220 | 800 | 4,220 |
| 1998-04-08 | 4,080 | 4,100 | 4,080 | 4,100 | 400 | 4,100 |
| 1998-04-07 | 4,120 | 4,120 | 4,020 | 4,070 | 2,400 | 4,070 |
| 1998-04-06 | 4,050 | 4,130 | 4,050 | 4,070 | 1,900 | 4,070 |
| 1998-04-03 | 4,080 | 4,080 | 4,050 | 4,050 | 2,400 | 4,050 |
| 1998-04-02 | 4,200 | 4,200 | 4,050 | 4,080 | 2,900 | 4,080 |
| 1998-04-01 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 4,250 |
| 1998-03-31 | 4,050 | 4,210 | 4,050 | 4,210 | 4,900 | 4,210 |
| 1998-03-27 | 4,130 | 4,150 | 4,120 | 4,140 | 16,900 | 4,140 |
| 1998-03-26 | 4,190 | 4,200 | 4,150 | 4,150 | 1,600 | 4,150 |
| 1998-03-25 | 4,050 | 4,150 | 4,050 | 4,150 | 700 | 4,150 |
| 1998-03-24 | 4,100 | 4,110 | 4,050 | 4,050 | 4,900 | 4,050 |
| 1998-03-23 | 4,210 | 4,250 | 4,100 | 4,100 | 1,800 | 4,100 |
| 1998-03-20 | 4,290 | 4,340 | 4,200 | 4,210 | 1,300 | 4,210 |
| 1998-03-19 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 1998-03-18 | 4,390 | 4,390 | 4,350 | 4,390 | 2,400 | 4,390 |
| 1998-03-17 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 1998-03-16 | 4,350 | 4,390 | 4,350 | 4,350 | 500 | 4,350 |
| 1998-03-13 | 4,110 | 4,400 | 4,110 | 4,350 | 9,800 | 4,350 |
| 1998-03-12 | 4,160 | 4,180 | 4,100 | 4,100 | 4,400 | 4,100 |
| 1998-03-11 | 4,400 | 4,400 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1998-03-10 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 1998-03-09 | 4,510 | 4,520 | 4,500 | 4,510 | 1,000 | 4,510 |
| 1998-03-06 | 4,500 | 4,500 | 4,480 | 4,500 | 1,300 | 4,500 |
| 1998-03-05 | 4,330 | 4,500 | 4,330 | 4,500 | 1,900 | 4,500 |
| 1998-03-04 | 4,360 | 4,500 | 4,360 | 4,400 | 2,800 | 4,400 |
| 1998-03-03 | 4,220 | 4,260 | 4,210 | 4,260 | 1,500 | 4,260 |
| 1998-03-02 | 4,150 | 4,210 | 4,150 | 4,210 | 1,500 | 4,210 |
| 1998-02-27 | 4,050 | 4,100 | 4,050 | 4,100 | 3,700 | 4,100 |
| 1998-02-26 | 4,050 | 4,050 | 4,050 | 4,050 | 2,300 | 4,050 |
| 1998-02-25 | 4,040 | 4,090 | 4,010 | 4,050 | 2,400 | 4,050 |
| 1998-02-24 | 4,100 | 4,150 | 4,090 | 4,090 | 5,600 | 4,090 |
| 1998-02-23 | 4,190 | 4,190 | 4,060 | 4,090 | 15,800 | 4,090 |
| 1998-02-20 | 4,130 | 4,170 | 3,990 | 4,000 | 11,400 | 4,000 |
| 1998-02-19 | 4,220 | 4,250 | 4,150 | 4,150 | 12,200 | 4,150 |
| 1998-02-18 | 4,230 | 4,240 | 4,210 | 4,230 | 1,500 | 4,230 |
| 1998-02-17 | 4,220 | 4,250 | 4,220 | 4,230 | 5,600 | 4,230 |
| 1998-02-16 | 4,220 | 4,260 | 4,220 | 4,220 | 2,300 | 4,220 |
| 1998-02-13 | 4,270 | 4,280 | 4,220 | 4,270 | 700 | 4,270 |
| 1998-02-12 | 4,330 | 4,330 | 4,220 | 4,220 | 5,700 | 4,220 |
| 1998-02-10 | 4,230 | 4,280 | 4,230 | 4,280 | 2,400 | 4,280 |
| 1998-02-09 | 4,210 | 4,220 | 4,210 | 4,210 | 3,500 | 4,210 |
| 1998-02-06 | 4,200 | 4,280 | 4,200 | 4,280 | 2,500 | 4,280 |
| 1998-02-05 | 4,250 | 4,300 | 4,210 | 4,210 | 2,600 | 4,210 |
| 1998-02-04 | 4,390 | 4,390 | 4,260 | 4,260 | 3,400 | 4,260 |
| 1998-02-03 | 4,350 | 4,450 | 4,350 | 4,450 | 1,100 | 4,450 |
| 1998-02-02 | 4,450 | 4,450 | 4,210 | 4,290 | 6,700 | 4,290 |
| 1998-01-30 | 4,440 | 4,480 | 4,350 | 4,440 | 5,700 | 4,440 |
| 1998-01-29 | 4,600 | 4,600 | 4,350 | 4,390 | 9,300 | 4,390 |
| 1998-01-28 | 4,560 | 4,700 | 4,550 | 4,700 | 3,000 | 4,700 |
| 1998-01-27 | 4,480 | 4,640 | 4,480 | 4,550 | 3,500 | 4,550 |
| 1998-01-26 | 4,320 | 4,450 | 4,320 | 4,430 | 3,800 | 4,430 |
| 1998-01-23 | 4,200 | 4,270 | 4,180 | 4,270 | 5,100 | 4,270 |
| 1998-01-22 | 4,250 | 4,280 | 4,200 | 4,250 | 4,600 | 4,250 |
| 1998-01-21 | 4,290 | 4,300 | 4,290 | 4,290 | 5,400 | 4,290 |
| 1998-01-20 | 4,200 | 4,290 | 4,200 | 4,250 | 7,000 | 4,250 |
| 1998-01-19 | 4,410 | 4,450 | 4,190 | 4,200 | 11,300 | 4,200 |
| 1998-01-16 | 4,340 | 4,340 | 4,200 | 4,200 | 16,600 | 4,200 |
| 1998-01-14 | 4,750 | 4,750 | 4,450 | 4,450 | 1,900 | 4,450 |
| 1998-01-13 | 4,680 | 4,700 | 4,600 | 4,700 | 3,200 | 4,700 |
| 1998-01-12 | 4,660 | 4,710 | 4,620 | 4,660 | 4,000 | 4,660 |
| 1998-01-09 | 4,690 | 4,690 | 4,660 | 4,680 | 1,300 | 4,680 |
| 1998-01-08 | 4,720 | 4,850 | 4,700 | 4,700 | 9,200 | 4,700 |
| 1998-01-07 | 4,740 | 4,770 | 4,730 | 4,750 | 4,700 | 4,750 |
| 1998-01-06 | 5,100 | 5,100 | 4,790 | 4,790 | 1,900 | 4,790 |
| 1998-01-05 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
